| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.10 | 2.22% | 4,322,800 | 0 | 0 |
4.50
7
4.60
|
|
2 tháng
(2026-07-20) |
0.10 | 2.22% | 8,085,500 | 0 | 0 |
4.50
7.20
4.60
|
|
3 tháng
(2026-06-18) |
0.10 | 2.22% | 14,921,000 | 0 | 0 |
4.50
7.20
4.60
|
|
6 tháng
(2026-03-20) |
0.10 | 2.22% | 30,333,500 | 0 | 0 |
4.50
7.80
4.60
|
|
12 tháng
(2025-09-22) |
0.10 | 2.22% | 54,933,627 | 0 | 0 |
4.50
8.30
4.60
|
|
24 tháng
(2024-09-26) |
0.51 | 12.44% | 115,841,523 | 0 | 0 |
4.09
11.82
4.60
|
|
36 tháng
(2023-10-02) |
-5.48 | -54.35% | 188,196,033 | 0 | 0 |
3.41
14.92
4.60
|
|
60 tháng
(2021-11-03) |
-2.37 | -34% | 254,699,094 | 0 | 0 |
3.41
19.70
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
4.60
|
31,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 16/09/2026 |
4.60
|
51,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/09/2026 |
4.60
|
381,600 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 14/09/2026 |
4.50
|
119,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/09/2026 |
4.60
|
44,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/09/2026 |
4.60
|
48,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/09/2026 |
4.50
|
179,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 08/09/2026 |
4.70
|
156,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/09/2026 |
4.80
|
73,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/09/2026 |
4.90
|
93,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/09/2026 |
4.80
|
148,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 02/09/2026 |
5.20
|
500,200 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 01/09/2026 |
5.60
|
328,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 31/08/2026 |
4.50
|
119,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 28/08/2026 |
4.90
|
155,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 27/08/2026 |
5
|
107,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/08/2026 |
5.10
|
21,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/08/2026 |
5.10
|
73,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 24/08/2026 |
5.10
|
60,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/08/2026 |
5.20
|
46,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/08/2026 |
5.20
|
12,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 19/08/2026 |
5.10
|
16,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/08/2026 |
5.10
|
89,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/08/2026 |
5.10
|
28,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/08/2026 |
5.10
|
67,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/08/2026 |
5.20
|
83,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/08/2026 |
5.30
|
90,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/08/2026 |
5.30
|
62,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/08/2026 |
5.30
|
120,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/08/2026 |
5.20
|
38,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/08/2026 |
5.20
|
31,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/08/2026 |
5.30
|
69,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/08/2026 |
5.30
|
51,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/08/2026 |
5.30
|
81,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/07/2026 |
5.30
|
40,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/07/2026 |
5.30
|
68,200 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 29/07/2026 |
5.20
|
9,200 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
| 28/07/2026 |
5.20
|
86,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 27/07/2026 |
5.20
|
51,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/07/2026 |
5.30
|
56,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 23/07/2026 |
5.40
|
107,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 22/07/2026 |
5.50
|
39,200 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/07/2026 |
5.60
|
91,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/07/2026 |
5.70
|
82,100 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 17/07/2026 |
5.90
|
28,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 16/07/2026 |
6.10
|
84,100 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 15/07/2026 |
6.10
|
37,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 14/07/2026 |
6.10
|
17,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 13/07/2026 |
6.10
|
76,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 10/07/2026 |
6.10
|
49,200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 09/07/2026 |
6.30
|
4,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/07/2026 |
6.20
|
39,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 07/07/2026 |
6.20
|
105,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/07/2026 |
6.30
|
103,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/07/2026 |
6.50
|
369,600 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 02/07/2026 |
5
|
3,024,900 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 01/07/2026 |
6.30
|
62,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 30/06/2026 |
6.30
|
70,200 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 29/06/2026 |
6.50
|
25,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 26/06/2026 |
6.60
|
68,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/06/2026 |
6.60
|
49,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 24/06/2026 |
6.60
|
36,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/06/2026 |
6.70
|
32,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 22/06/2026 |
6.70
|
216,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 19/06/2026 |
6.60
|
96,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 18/06/2026 |
6.80
|
23,300 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/06/2026 |
6.90
|
184,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/06/2026 |
6.80
|
150,300 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 15/06/2026 |
6.90
|
37,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 12/06/2026 |
6.90
|
19,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 11/06/2026 |
6.90
|
35,700 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 10/06/2026 |
6.90
|
122,100 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 09/06/2026 |
6.60
|
97,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/06/2026 |
6.70
|
108,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/06/2026 |
6.90
|
55,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/06/2026 |
7
|
16,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/06/2026 |
7
|
24,200 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 02/06/2026 |
7.10
|
52,700 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 01/06/2026 |
7.10
|
56,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
56,600 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 28/05/2026 |
7.20
|
43,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 27/05/2026 |
7.20
|
64,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 26/05/2026 |
7.20
|
38,400 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 25/05/2026 |
7.30
|
88,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/05/2026 |
7.30
|
67,700 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 21/05/2026 |
7.20
|
162,900 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 20/05/2026 |
6.90
|
101,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/05/2026 |
6.90
|
39,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 18/05/2026 |
6.90
|
30,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 15/05/2026 |
7
|
30,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 14/05/2026 |
7
|
26,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/05/2026 |
7
|
316,000 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 12/05/2026 |
7.10
|
34,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 11/05/2026 |
7
|
178,200 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 08/05/2026 |
7.20
|
115,300 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 07/05/2026 |
7.60
|
177,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 06/05/2026 |
7.50
|
256,500 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 05/05/2026 |
7.80
|
82,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/05/2026 |
8
|
127,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 01/05/2026 |
5.70
|
265,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 30/04/2026 |
4.50
|
119,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |